Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wuxi Biologics Cayman Inc ADR (OP: WXXWY )

2.790 +0.020 (+0.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 2.770 2.800 2.770 2.790 31,796 +0.02(+0.72%)
Jul 15, 2024 2.760 2.780 2.760 2.770 27,055 -0.08(-2.81%)
Jul 12, 2024 2.830 2.890 2.830 2.850 48,030 +0.04(+1.42%)
Jul 11, 2024 2.800 2.830 2.790 2.810 187,510 +0.12(+4.46%)
Jul 10, 2024 2.710 2.710 2.690 2.690 63,461 -0.05(-1.82%)
Jul 09, 2024 2.720 2.750 2.712 2.740 47,174 +0.02(+0.74%)
Jul 08, 2024 2.740 2.750 2.700 2.720 136,054 -0.09(-3.37%)
Jul 05, 2024 2.870 2.870 2.770 2.815 44,340 -0.06(-2.09%)
Jul 03, 2024 2.780 2.880 2.780 2.875 41,534 +0.05(+1.83%)
Jul 02, 2024 2.840 2.850 2.810 2.823 100,639 -0.09(-3.11%)
Jul 01, 2024 2.870 2.940 2.840 2.914 52,762 +0.02(+0.83%)
Jun 28, 2024 2.930 2.930 2.890 2.890 145,923 -0.06(-2.10%)
Jun 27, 2024 2.930 2.960 2.910 2.952 66,488 -0.11(-3.53%)
Jun 26, 2024 3.050 3.060 3.030 3.060 39,321 +0.10(+3.55%)
Jun 25, 2024 3.010 3.010 2.950 2.955 113,149 -0.05(-1.83%)
Jun 24, 2024 3.010 3.040 3.010 3.010 79,961 +0.09(+3.08%)
Jun 21, 2024 2.923 2.940 2.917 2.920 54,418 +0.02(+0.69%)
Jun 20, 2024 2.920 2.934 2.880 2.900 98,927 -0.07(-2.36%)
Jun 18, 2024 2.950 3.050 2.950 2.970 95,154 -0.03(-1.00%)
Jun 17, 2024 3.010 3.030 2.950 3.000 42,218 +0.06(+2.04%)
Jun 14, 2024 2.940 2.940 2.930 2.940 53,241 -0.14(-4.55%)
Jun 13, 2024 3.139 3.190 3.040 3.080 76,840 -0.08(-2.53%)
Jun 12, 2024 3.150 3.230 3.100 3.160 481,715 +0.41(+14.91%)
Jun 11, 2024 2.780 2.780 2.720 2.750 93,033 -0.10(-3.51%)
Jun 10, 2024 2.810 2.850 2.810 2.850 15,515 +0.04(+1.32%)
Jun 07, 2024 2.830 2.850 2.813 2.813 63,059 -0.10(-3.48%)
Jun 06, 2024 2.880 2.930 2.880 2.914 119,277 -0.07(-2.20%)
Jun 05, 2024 2.940 2.990 2.940 2.980 68,845 +0.04(+1.36%)
Jun 04, 2024 2.960 2.980 2.940 2.940 62,813 +0.14(+5.00%)
Jun 03, 2024 2.800 2.870 2.800 2.800 84,042 -0.04(-1.41%)
May 31, 2024 2.810 2.840 2.790 2.840 132,535 -0.01(-0.20%)
May 30, 2024 2.830 2.870 2.830 2.846 88,813 -0.03(-1.19%)
May 29, 2024 2.900 2.900 2.850 2.880 113,802 -0.07(-2.24%)
May 28, 2024 3.060 3.060 2.925 2.946 257,427 -0.21(-6.77%)
May 24, 2024 3.180 3.210 3.130 3.160 42,127 -0.03(-0.88%)
May 23, 2024 3.265 3.300 3.160 3.188 110,185 -0.12(-3.74%)
May 22, 2024 3.300 3.330 3.300 3.312 90,424 -0.02(-0.69%)
May 21, 2024 3.430 3.430 3.320 3.335 79,173 -0.17(-4.71%)
May 20, 2024 3.600 3.600 3.500 3.500 45,181 -0.10(-2.78%)
May 17, 2024 3.590 3.620 3.550 3.600 160,365 -0.13(-3.49%)
May 16, 2024 3.690 3.730 3.661 3.730 137,253 +0.03(+0.81%)
May 15, 2024 3.680 3.700 3.650 3.700 55,630 +0.03(+0.82%)
May 14, 2024 3.650 3.670 3.610 3.670 36,656 +0.09(+2.51%)
May 13, 2024 3.690 3.750 3.540 3.580 317,696 -0.38(-9.60%)
May 10, 2024 3.730 3.980 3.730 3.960 355,243 +0.28(+7.61%)
May 09, 2024 3.680 3.720 3.660 3.680 98,785 +0.14(+3.95%)
May 08, 2024 3.510 3.580 3.510 3.540 452,456 -0.08(-2.21%)
May 07, 2024 3.650 3.650 3.600 3.620 889,176 -0.10(-2.69%)
May 06, 2024 3.750 3.750 3.690 3.720 2,371,082 +0.18(+5.08%)
May 03, 2024 3.540 3.550 3.460 3.540 53,686 -0.18(-4.84%)
May 02, 2024 3.800 3.800 3.590 3.720 137,400 +0.29(+8.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.